Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.67	47.01	46.09	46.85	1,619,177	+0.34(+0.73%)
Nov 29, 2006	44.75	46.53	44.70	46.51	2,133,171	+2.15(+4.86%)
Nov 28, 2006	43.16	44.54	43.16	44.35	1,379,481	+1.47(+3.43%)
Nov 27, 2006	43.28	43.78	42.85	42.88	1,053,453	-0.57(-1.31%)
Nov 24, 2006	43.20	43.92	43.20	43.45	327,741	+0.24(+0.55%)
Nov 22, 2006	43.52	43.78	42.73	43.22	1,184,549	-0.38(-0.86%)
Nov 21, 2006	43.29	43.64	43.10	43.59	1,259,347	+0.47(+1.10%)
Nov 20, 2006	44.34	44.34	42.51	43.12	1,298,174	+0.08(+0.18%)
Nov 17, 2006	42.21	43.39	42.21	43.04	2,072,191	+0.11(+0.27%)
Nov 16, 2006	44.65	44.65	42.81	42.93	1,352,302	-1.38(-3.12%)
Nov 15, 2006	43.43	44.65	43.39	44.31	1,831,238	+1.09(+2.53%)
Nov 14, 2006	43.10	43.44	42.57	43.22	1,011,771	+0.25(+0.59%)
Nov 13, 2006	43.14	43.19	42.51	42.96	1,173,586	-0.53(-1.23%)
Nov 10, 2006	43.44	43.78	43.25	43.50	1,198,709	-0.13(-0.30%)
Nov 09, 2006	43.64	44.13	43.41	43.63	1,668,852	+0.34(+0.79%)
Nov 08, 2006	42.22	43.42	42.21	43.29	1,236,622	+0.71(+1.67%)
Nov 07, 2006	42.73	43.17	42.43	42.58	1,245,301	-0.39(-0.92%)
Nov 06, 2006	42.96	43.37	42.64	42.97	1,361,324	-0.04(-0.08%)
Nov 03, 2006	41.60	43.16	41.55	43.01	1,961,307	+1.94(+4.71%)
Nov 02, 2006	41.10	41.52	40.63	41.07	1,833,751	-0.48(-1.16%)
Nov 01, 2006	42.58	42.64	41.39	41.55	1,415,224	-1.03(-2.43%)
Oct 31, 2006	42.17	42.83	41.49	42.58	1,667,025	+0.38(+0.89%)
Oct 30, 2006	42.12	42.73	41.90	42.21	948,736	-0.34(-0.80%)
Oct 27, 2006	42.69	43.78	42.55	42.55	1,161,139	-0.49(-1.14%)
Oct 26, 2006	43.35	43.59	42.32	43.04	1,422,647	-0.13(-0.30%)
Oct 25, 2006	43.03	43.66	42.67	43.17	2,291,446	-0.04(-0.08%)
Oct 24, 2006	41.48	43.21	41.43	43.21	1,845,855	+1.35(+3.22%)
Oct 23, 2006	41.33	42.20	41.29	41.86	1,219,036	-0.16(-0.38%)
Oct 20, 2006	42.24	42.25	41.53	42.02	1,522,682	-0.15(-0.35%)
Oct 19, 2006	41.93	42.28	41.58	42.16	1,195,855	+0.58(+1.39%)
Oct 18, 2006	42.31	42.42	41.43	41.59	1,207,731	-0.55(-1.31%)
Oct 17, 2006	42.37	42.53	41.45	42.14	1,173,815	-0.44(-1.03%)
Oct 16, 2006	41.59	42.73	41.45	42.58	1,358,241	+1.20(+2.90%)
Oct 13, 2006	40.75	41.62	40.75	41.38	1,557,740	+0.79(+1.94%)
Oct 12, 2006	39.58	40.65	39.33	40.59	1,740,224	+0.99(+2.50%)
Oct 11, 2006	39.71	40.25	39.30	39.60	1,104,270	-0.46(-1.16%)
Oct 10, 2006	38.85	40.11	38.85	40.06	1,295,319	+1.13(+2.90%)
Oct 09, 2006	39.75	40.08	38.87	38.93	1,045,802	-0.53(-1.35%)
Oct 06, 2006	39.32	39.60	38.84	39.47	1,425,959	+0.06(+0.16%)
Oct 05, 2006	39.19	39.41	38.65	39.41	1,636,078	+1.40(+3.69%)
Oct 04, 2006	37.22	38.07	36.58	38.01	2,318,967	+0.35(+0.93%)
Oct 03, 2006	37.96	37.99	37.29	37.65	1,668,053	-0.83(-2.16%)
Oct 02, 2006	39.36	39.81	38.44	38.49	1,836,149	-1.44(-3.60%)
Sep 29, 2006	39.62	40.19	39.44	39.92	937,316	+0.24(+0.60%)
Sep 28, 2006	39.45	40.14	39.34	39.69	1,355,957	+0.05(+0.13%)
Sep 27, 2006	39.41	39.98	39.06	39.63	2,332,899	+0.53(+1.37%)
Sep 26, 2006	37.72	39.13	37.72	39.10	1,729,376	+1.22(+3.21%)
Sep 25, 2006	37.22	38.01	36.60	37.88	2,094,459	+0.28(+0.75%)
Sep 22, 2006	38.49	38.49	37.43	37.60	1,291,893	-0.67(-1.74%)
Sep 21, 2006	38.29	38.71	38.05	38.27	1,465,699	+0.20(+0.53%)
Sep 20, 2006	38.78	39.11	37.96	38.07	1,737,712	-0.90(-2.31%)
Sep 19, 2006	39.54	40.20	38.66	38.97	2,048,324	-0.71(-1.79%)
Sep 18, 2006	39.69	40.28	39.15	39.68	1,303,998	+0.39(+1.00%)
Sep 15, 2006	39.19	39.56	38.85	39.28	1,892,104	+0.13(+0.34%)
Sep 14, 2006	40.22	40.55	39.00	39.15	1,870,407	-0.92(-2.29%)
Sep 13, 2006	39.34	40.28	39.32	40.07	1,075,150	+0.97(+2.49%)
Sep 12, 2006	39.43	39.96	38.73	39.10	1,428,014	-0.31(-0.78%)
Sep 11, 2006	39.36	40.11	39.06	39.41	2,663,952	-0.68(-1.70%)
Sep 08, 2006	42.10	42.15	40.07	40.09	1,936,184	-1.80(-4.29%)
Sep 07, 2006	42.16	42.46	41.55	41.88	1,193,114	-0.43(-1.01%)
Sep 06, 2006	42.94	43.29	42.17	42.31	1,456,106	-1.00(-2.30%)
Sep 05, 2006	43.35	43.95	43.02	43.31	2,311,887	-0.09(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.